Hibiscus Petroleum BHD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.030	2.040	2.000	2.020	1.825	2,069,500
2024-11-05	2.030	2.040	2.010	2.020	1.825	1,098,600
2024-11-04	2.040	2.040	2.000	2.020	1.825	2,477,600
2024-11-01	2.010	2.050	2.010	2.050	1.852	2,151,300
2024-10-30	2.010	2.010	2.000	2.000	1.807	964,400
2024-10-29	2.030	2.030	2.000	2.010	1.816	1,409,700
2024-10-28	2.020	2.050	2.010	2.030	1.834	1,334,000
2024-10-25	2.100	2.100	2.050	2.070	1.870	2,947,000
2024-10-24	2.130	2.140	2.100	2.110	1.906	2,929,600
2024-10-23	2.140	2.160	2.120	2.120	1.915	1,980,600
2024-10-22	2.130	2.170	2.120	2.130	1.924	2,076,600
2024-10-21	2.120	2.140	2.100	2.130	1.924	893,100
2024-10-18	2.130	2.150	2.120	2.120	1.915	845,500
2024-10-17	2.190	2.190	2.130	2.130	1.924	1,156,800
2024-10-16	2.140	2.200	2.110	2.200	1.988	3,089,000
2024-10-15	2.220	2.220	2.130	2.150	1.942	4,632,500
2024-10-14	2.240	2.260	2.220	2.240	2.024	1,248,100
2024-10-11	2.270	2.290	2.220	2.270	2.051	3,220,100
2024-10-10	2.200	2.250	2.200	2.250	2.033	3,068,300
2024-10-09	2.260	2.270	2.190	2.250	2.033	4,608,400
2024-10-08	2.380	2.390	2.280	2.290	2.069	6,034,100
2024-10-07	2.330	2.370	2.260	2.340	2.114	11,284,000
2024-10-04	2.240	2.360	2.230	2.310	2.087	15,091,200
2024-10-03	2.070	2.200	2.070	2.190	1.979	6,568,200
2024-10-02	2.070	2.080	2.030	2.070	1.870	9,794,400
2024-10-01	2.010	2.030	1.990	2.020	1.825	2,358,600
2024-09-30	2.040	2.050	1.980	2.000	1.807	2,304,000
2024-09-27	2.000	2.050	2.000	2.040	1.843	2,819,100
2024-09-26	2.130	2.130	1.980	2.000	1.807	6,755,300
2024-09-25	2.170	2.210	2.100	2.150	1.942	2,053,400
2024-09-24	2.120	2.190	2.120	2.190	1.965	2,861,900
2024-09-23	2.160	2.160	2.120	2.120	1.902	861,500
2024-09-20	2.150	2.170	2.140	2.160	1.938	3,914,600
2024-09-19	2.120	2.150	2.110	2.140	1.920	1,771,500
2024-09-18	2.150	2.150	2.110	2.130	1.911	725,700
2024-09-17	2.120	2.150	2.100	2.150	1.929	943,200
2024-09-13	2.070	2.140	2.070	2.110	1.893	3,989,900
2024-09-12	1.990	2.050	1.980	2.040	1.830	4,517,500
2024-09-11	2.000	2.000	1.880	1.970	1.768	8,475,700
2024-09-10	2.030	2.100	1.990	2.020	1.812	3,060,900
2024-09-09	2.060	2.060	1.980	2.020	1.812	7,547,400
2024-09-06	2.140	2.160	2.060	2.070	1.857	3,446,200
2024-09-05	2.130	2.150	2.120	2.130	1.911	1,758,600
2024-09-04	2.150	2.180	2.130	2.130	1.911	2,832,800
2024-09-03	2.210	2.210	2.140	2.190	1.965	2,374,500
2024-09-02	2.200	2.220	2.150	2.220	1.992	1,687,600
2024-08-30	2.200	2.230	2.190	2.200	1.974	2,724,500
2024-08-29	2.110	2.190	2.110	2.190	1.965	2,932,400
2024-08-28	2.270	2.280	2.100	2.100	1.884	9,774,900
2024-08-27	2.260	2.330	2.200	2.330	2.091	3,855,300
2024-08-26	2.260	2.280	2.240	2.240	2.010	1,057,200
2024-08-23	2.280	2.280	2.240	2.240	2.010	786,200
2024-08-22	2.250	2.270	2.240	2.260	2.028	569,100
2024-08-21	2.250	2.260	2.240	2.260	2.028	591,800
2024-08-20	2.280	2.300	2.240	2.250	2.019	1,758,200
2024-08-19	2.300	2.300	2.250	2.300	2.064	2,084,500
2024-08-16	2.280	2.310	2.270	2.280	2.046	786,100
2024-08-15	2.300	2.300	2.260	2.260	2.028	510,300
2024-08-14	2.300	2.330	2.280	2.300	2.064	633,600
2024-08-13	2.300	2.350	2.240	2.300	2.064	3,660,700

← NewerPage 9 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 MYR
2026-06-18	0.0300 MYR
2026-03-25	0.0200 MYR
2025-12-31	0.0050 MYR
2025-12-26	0.0200 MYR
2025-09-25	0.0050 MYR
2025-06-18	0.0100 MYR
2025-04-08	0.0200 MYR
2025-03-21	0.0300 MYR
2024-12-26	0.0200 MYR
2024-09-25	0.0150 MYR
2024-06-20	0.0200 MYR
2024-03-18	0.0200 MYR
2024-01-03	0.0125 MYR
2023-12-20	0.0200 MYR
2023-09-21	0.0050 MYR
2023-06-22	0.0075 MYR
2023-03-17	0.0075 MYR
2023-01-03	0.0100 MYR
2022-06-22	0.0100 MYR
2022-01-03	0.0100 MYR
2021-03-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.